33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240819 | 190300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 12755 |
| 3 | 20240819 | 190200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 4 | 20240819 | 190100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 5 | 20240819 | 190000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 6 | 20240819 | 185900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 7 | 20240819 | 185800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 8 | 20240819 | 185700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 9 | 20240819 | 185600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 10 | 20240819 | 185500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 11 | 20240819 | 185400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 12 | 20240819 | 185300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 13 | 20240819 | 185200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 14 | 20240819 | 185100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 15 | 20240819 | 185000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 16 | 20240819 | 184900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 17 | 20240819 | 184800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 18 | 20240819 | 184700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 19 | 20240819 | 184600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 20 | 20240819 | 184500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 21 | 20240819 | 184400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 22 | 20240819 | 184300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 23 | 20240819 | 184200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 24 | 20240819 | 184100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 25 | 20240819 | 184000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 26 | 20240819 | 183900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 27 | 20240819 | 183800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 28 | 20240819 | 183700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 29 | 20240819 | 183600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 30 | 20240819 | 183500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 31 | 20240819 | 183400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 32 | 20240819 | 183300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 12755 |
| 33 | 20240819 | 183200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 34 | 20240819 | 183100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 35 | 20240819 | 183000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 36 | 20240819 | 182900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 37 | 20240819 | 182800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 38 | 20240819 | 182700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 39 | 20240819 | 182600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 40 | 20240819 | 182500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 41 | 20240819 | 182400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 42 | 20240819 | 182300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 43 | 20240819 | 182200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 44 | 20240819 | 182100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 45 | 20240819 | 182000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 46 | 20240819 | 181900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 47 | 20240819 | 181800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 48 | 20240819 | 181700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 49 | 20240819 | 181600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 50 | 20240819 | 181500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 51 | 20240819 | 181400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 52 | 20240819 | 181300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 53 | 20240819 | 181200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 54 | 20240819 | 181100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 55 | 20240819 | 181000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 56 | 20240819 | 180900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 57 | 20240819 | 180800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 58 | 20240819 | 180700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 59 | 20240819 | 180600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 60 | 20240819 | 180500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 61 | 20240819 | 180400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 62 | 20240819 | 180300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 12755 |
| 63 | 20240819 | 180200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 64 | 20240819 | 180100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 65 | 20240819 | 180000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 66 | 20240819 | 175900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 67 | 20240819 | 175800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 68 | 20240819 | 175700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 69 | 20240819 | 175600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 70 | 20240819 | 175500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 71 | 20240819 | 175400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 72 | 20240819 | 175300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 73 | 20240819 | 175200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 74 | 20240819 | 175100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 75 | 20240819 | 175000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 76 | 20240819 | 174900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 77 | 20240819 | 174800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 78 | 20240819 | 174700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 79 | 20240819 | 174600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 80 | 20240819 | 174500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 81 | 20240819 | 174400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 82 | 20240819 | 174300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 83 | 20240819 | 174200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 84 | 20240819 | 174100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 85 | 20240819 | 174000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 86 | 20240819 | 173900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 87 | 20240819 | 173800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 88 | 20240819 | 173700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 89 | 20240819 | 173600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 90 | 20240819 | 173500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 91 | 20240819 | 173400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 92 | 20240819 | 173300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 12755 |
| 93 | 20240819 | 173200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 94 | 20240819 | 173100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 95 | 20240819 | 173000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 96 | 20240819 | 172900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 97 | 20240819 | 172800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 98 | 20240819 | 172700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 99 | 20240819 | 172600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 100 | 20240819 | 172500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 101 | 20240819 | 172400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 102 | 20240819 | 172300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 103 | 20240819 | 172200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 104 | 20240819 | 172100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 105 | 20240819 | 172000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 106 | 20240819 | 171900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 107 | 20240819 | 171800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 108 | 20240819 | 171700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 109 | 20240819 | 171600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 110 | 20240819 | 171500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 111 | 20240819 | 171400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 112 | 20240819 | 171300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 113 | 20240819 | 171200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 114 | 20240819 | 171100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 115 | 20240819 | 171000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 116 | 20240819 | 170900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 117 | 20240819 | 170800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 118 | 20240819 | 170700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 119 | 20240819 | 170600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 120 | 20240819 | 170500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 121 | 20240819 | 170400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 122 | 20240819 | 170300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 12755 |
| 123 | 20240819 | 170200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 124 | 20240819 | 170100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 125 | 20240819 | 170000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 126 | 20240819 | 165900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 127 | 20240819 | 165800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 128 | 20240819 | 165700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 129 | 20240819 | 165600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 130 | 20240819 | 165500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 131 | 20240819 | 165400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 132 | 20240819 | 165300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 133 | 20240819 | 165200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 134 | 20240819 | 165100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 135 | 20240819 | 165000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 136 | 20240819 | 164900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 137 | 20240819 | 164800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 138 | 20240819 | 164700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 139 | 20240819 | 164600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 140 | 20240819 | 164500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 141 | 20240819 | 164400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 142 | 20240819 | 164300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 143 | 20240819 | 164200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 144 | 20240819 | 164100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 145 | 20240819 | 164000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 146 | 20240819 | 163900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 147 | 20240819 | 163800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 148 | 20240819 | 163700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 149 | 20240819 | 163600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 150 | 20240819 | 163500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 151 | 20240819 | 163400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 152 | 20240819 | 163300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 12755 |
| 153 | 20240819 | 163200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 154 | 20240819 | 163100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 155 | 20240819 | 163000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 156 | 20240819 | 162900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 157 | 20240819 | 162800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 158 | 20240819 | 162700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 159 | 20240819 | 162600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 160 | 20240819 | 162500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 161 | 20240819 | 162400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 162 | 20240819 | 162300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 163 | 20240819 | 162200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 164 | 20240819 | 162100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 165 | 20240819 | 162000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 166 | 20240819 | 161900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 167 | 20240819 | 161800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 168 | 20240819 | 161700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 169 | 20240819 | 161600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 170 | 20240819 | 161500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 171 | 20240819 | 161400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 172 | 20240819 | 161300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 173 | 20240819 | 161200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 174 | 20240819 | 161100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 175 | 20240819 | 161000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 176 | 20240819 | 160900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 177 | 20240819 | 160800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 178 | 20240819 | 160700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 179 | 20240819 | 160600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 180 | 20240819 | 160500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 181 | 20240819 | 160400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 182 | 20240819 | 160300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 12755 |
| 183 | 20240819 | 160200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 184 | 20240819 | 160100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 185 | 20240819 | 160000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 186 | 20240819 | 155900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 187 | 20240819 | 155800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 188 | 20240819 | 155700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 189 | 20240819 | 155600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 190 | 20240819 | 155500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 191 | 20240819 | 155400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 192 | 20240819 | 155300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 193 | 20240819 | 155200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 194 | 20240819 | 155100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 195 | 20240819 | 155000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 196 | 20240819 | 154900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 197 | 20240819 | 154800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 198 | 20240819 | 154700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 199 | 20240819 | 154600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 200 | 20240819 | 154500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 201 | 20240819 | 154400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 202 | 20240819 | 154300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 203 | 20240819 | 154200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 204 | 20240819 | 154100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 205 | 20240819 | 154000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20240819 | 153900 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20240819 | 153800 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20240819 | 153700 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20240819 | 153600 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20240819 | 153500 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20240819 | 153400 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20240819 | 153300 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 12755 |
| 213 | 20240819 | 153200 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20240819 | 153100 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20240819 | 153000 | 24821117700 | 31900 | 31900 | 31900 | 31900 | 12755 |
| 216 | 20240819 | 152900 | 24414233200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20240819 | 152800 | 24414233200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20240819 | 152700 | 24414233200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20240819 | 152600 | 24414233200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240819 | 152500 | 24414233200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240819 | 152400 | 24414233200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240819 | 152300 | 24414233200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240819 | 152200 | 24414233200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240819 | 152100 | 24414233200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240819 | 152000 | 24414233200 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240819 | 151900 | 24414233200 | 32000 | 32050 | 32050 | 31950 | 7808 |
| 227 | 20240819 | 151800 | 24164573250 | 32050 | 31950 | 32050 | 31950 | 2753 |
| 228 | 20240819 | 151700 | 24076485000 | 31950 | 32050 | 32050 | 31950 | 3521 |
| 229 | 20240819 | 151600 | 23963810250 | 32000 | 32000 | 32050 | 31950 | 1342 |
| 230 | 20240819 | 151500 | 23920860050 | 32000 | 32000 | 32000 | 31950 | 639 |
| 231 | 20240819 | 151400 | 23900415300 | 31950 | 32050 | 32050 | 31950 | 876 |
| 232 | 20240819 | 151300 | 23872387550 | 32000 | 32000 | 32050 | 32000 | 1285 |
| 233 | 20240819 | 151200 | 23831264600 | 32050 | 32000 | 32050 | 31950 | 2710 |
| 234 | 20240819 | 151100 | 23744600350 | 32000 | 32000 | 32000 | 31950 | 301 |
| 235 | 20240819 | 151000 | 23734979350 | 32000 | 31950 | 32050 | 31950 | 805 |
| 236 | 20240819 | 150900 | 23709223100 | 31950 | 32000 | 32050 | 31950 | 1553 |
| 237 | 20240819 | 150800 | 23659509550 | 32050 | 32050 | 32050 | 32000 | 505 |
| 238 | 20240819 | 150700 | 23643340700 | 32050 | 32000 | 32050 | 31950 | 231 |
| 239 | 20240819 | 150600 | 23635949400 | 32050 | 31950 | 32050 | 31950 | 569 |
| 240 | 20240819 | 150500 | 23617749250 | 31950 | 31950 | 32050 | 31950 | 791 |
| 241 | 20240819 | 150400 | 23592438200 | 31950 | 32000 | 32050 | 31950 | 4764 |
| 242 | 20240819 | 150300 | 23439970650 | 32000 | 32050 | 32050 | 32000 | 458 |
| 243 | 20240819 | 150200 | 23425307250 | 32000 | 32100 | 32100 | 32000 | 846 |
| 244 | 20240819 | 150100 | 23398186750 | 32100 | 32050 | 32100 | 32050 | 703 |
| 245 | 20240819 | 150000 | 23375650350 | 32050 | 32050 | 32100 | 32000 | 425 |
| 246 | 20240819 | 145900 | 23362029600 | 32050 | 32100 | 32100 | 32050 | 571 |
| 247 | 20240819 | 145800 | 23343718750 | 32050 | 32000 | 32100 | 32000 | 547 |
| 248 | 20240819 | 145700 | 23326190250 | 32050 | 32050 | 32050 | 32000 | 513 |
| 249 | 20240819 | 145600 | 23309758950 | 32050 | 32000 | 32050 | 32000 | 435 |
| 250 | 20240819 | 145500 | 23295830600 | 32050 | 32050 | 32100 | 32000 | 395 |
| 251 | 20240819 | 145400 | 23283169950 | 32050 | 32000 | 32100 | 32000 | 1189 |
| 252 | 20240819 | 145300 | 23245067050 | 32050 | 32000 | 32050 | 32000 | 411 |
| 253 | 20240819 | 145200 | 23231913050 | 32000 | 32000 | 32050 | 31950 | 1888 |
| 254 | 20240819 | 145100 | 23171499600 | 32000 | 31950 | 32000 | 31900 | 3200 |
| 255 | 20240819 | 145000 | 23069259850 | 31950 | 32000 | 32000 | 31900 | 2691 |
| 256 | 20240819 | 144900 | 22983277300 | 31950 | 31950 | 32000 | 31950 | 186 |
| 257 | 20240819 | 144800 | 22977331350 | 32000 | 32000 | 32000 | 31950 | 386 |
| 258 | 20240819 | 144700 | 22964988250 | 32000 | 32000 | 32000 | 31950 | 342 |
| 259 | 20240819 | 144600 | 22954050100 | 32000 | 31950 | 32000 | 31850 | 5563 |
| 260 | 20240819 | 144500 | 22776500450 | 31950 | 32050 | 32050 | 31900 | 5308 |
| 261 | 20240819 | 144400 | 22606809600 | 32050 | 32100 | 32100 | 32050 | 528 |
| 262 | 20240819 | 144300 | 22589883800 | 32050 | 32100 | 32100 | 32050 | 897 |
| 263 | 20240819 | 144200 | 22561121400 | 32050 | 32050 | 32100 | 32050 | 485 |
| 264 | 20240819 | 144100 | 22545564050 | 32100 | 32050 | 32100 | 32000 | 808 |
| 265 | 20240819 | 144000 | 22519658500 | 32000 | 31900 | 32050 | 31900 | 2464 |
| 266 | 20240819 | 143900 | 22440932950 | 31850 | 31850 | 31900 | 31800 | 682 |
| 267 | 20240819 | 143800 | 22419216650 | 31800 | 31850 | 31850 | 31750 | 2147 |
| 268 | 20240819 | 143700 | 22350954050 | 31800 | 31800 | 31850 | 31750 | 572 |
| 269 | 20240819 | 143600 | 22332764650 | 31850 | 31850 | 31950 | 31800 | 2703 |
| 270 | 20240819 | 143500 | 22246731550 | 31850 | 31800 | 31850 | 31800 | 702 |
| 271 | 20240819 | 143400 | 22224379150 | 31800 | 31950 | 31950 | 31800 | 1723 |
| 272 | 20240819 | 143300 | 22169503450 | 31900 | 31950 | 31950 | 31850 | 770 |
| 273 | 20240819 | 143200 | 22144951900 | 31950 | 31850 | 31950 | 31800 | 1207 |
| 274 | 20240819 | 143100 | 22106534050 | 31850 | 31850 | 31900 | 31750 | 2607 |
| 275 | 20240819 | 143000 | 22023509850 | 31850 | 31850 | 31900 | 31750 | 2886 |
| 276 | 20240819 | 142900 | 21931750350 | 31850 | 31850 | 31900 | 31800 | 2634 |
| 277 | 20240819 | 142800 | 21847902800 | 31900 | 31950 | 31950 | 31900 | 1877 |
| 278 | 20240819 | 142700 | 21787991350 | 32000 | 32000 | 32050 | 31950 | 603 |
| 279 | 20240819 | 142600 | 21768720650 | 32000 | 32050 | 32050 | 31950 | 2378 |
| 280 | 20240819 | 142500 | 21692619050 | 32050 | 32100 | 32100 | 31950 | 3399 |
| 281 | 20240819 | 142400 | 21583786000 | 32100 | 32100 | 32150 | 32050 | 360 |
| 282 | 20240819 | 142300 | 21572229000 | 32100 | 32100 | 32150 | 32100 | 489 |
| 283 | 20240819 | 142200 | 21556521300 | 32100 | 32050 | 32100 | 32050 | 297 |
| 284 | 20240819 | 142100 | 21546995850 | 32100 | 32050 | 32100 | 32050 | 882 |
| 285 | 20240819 | 142000 | 21518696900 | 32050 | 32000 | 32050 | 31950 | 1390 |
| 286 | 20240819 | 141900 | 21474200500 | 32100 | 32100 | 32150 | 31900 | 5244 |
| 287 | 20240819 | 141800 | 21306334550 | 32100 | 32150 | 32200 | 32100 | 1345 |
| 288 | 20240819 | 141700 | 21263117350 | 32150 | 32150 | 32150 | 32100 | 279 |
| 289 | 20240819 | 141600 | 21254148900 | 32150 | 32200 | 32250 | 32100 | 1307 |
| 290 | 20240819 | 141500 | 21212161200 | 32200 | 32050 | 32200 | 32050 | 569 |
| 291 | 20240819 | 141400 | 21193877700 | 32100 | 32150 | 32150 | 32000 | 6798 |
| 292 | 20240819 | 141300 | 20975936600 | 32100 | 32200 | 32200 | 32100 | 1690 |
| 293 | 20240819 | 141200 | 20921631250 | 32200 | 32300 | 32300 | 32150 | 7025 |
| 294 | 20240819 | 141100 | 20695334550 | 32300 | 32300 | 32350 | 32250 | 1032 |
| 295 | 20240819 | 141000 | 20661994250 | 32350 | 32300 | 32350 | 32300 | 2072 |
| 296 | 20240819 | 140900 | 20595050450 | 32350 | 32350 | 32350 | 32300 | 310 |
| 297 | 20240819 | 140800 | 20585029450 | 32350 | 32350 | 32350 | 32300 | 675 |
| 298 | 20240819 | 140700 | 20563222850 | 32350 | 32350 | 32350 | 32300 | 80 |
| 299 | 20240819 | 140600 | 20560636500 | 32350 | 32300 | 32350 | 32300 | 330 |
| 300 | 20240819 | 140500 | 20549966100 | 32350 | 32350 | 32350 | 32300 | 124 |
| 301 | 20240819 | 140400 | 20545958300 | 32300 | 32350 | 32350 | 32300 | 538 |
| 302 | 20240819 | 140300 | 20528568900 | 32300 | 32300 | 32350 | 32300 | 462 |
| 303 | 20240819 | 140200 | 20513641500 | 32350 | 32300 | 32350 | 32250 | 1454 |
| 304 | 20240819 | 140100 | 20466676850 | 32300 | 32300 | 32350 | 32300 | 1608 |
| 305 | 20240819 | 140000 | 20414736750 | 32300 | 32350 | 32350 | 32300 | 204 |
| 306 | 20240819 | 135900 | 20408140900 | 32300 | 32350 | 32350 | 32300 | 536 |
| 307 | 20240819 | 135800 | 20390820450 | 32350 | 32350 | 32350 | 32300 | 593 |
| 308 | 20240819 | 135700 | 20371659150 | 32350 | 32300 | 32350 | 32300 | 316 |
| 309 | 20240819 | 135600 | 20361444350 | 32300 | 32300 | 32350 | 32300 | 780 |
| 310 | 20240819 | 135500 | 20336242900 | 32350 | 32350 | 32350 | 32300 | 336 |
| 311 | 20240819 | 135400 | 20325379750 | 32350 | 32300 | 32350 | 32300 | 548 |
| 312 | 20240819 | 135300 | 20307660200 | 32350 | 32300 | 32350 | 32300 | 505 |
| 313 | 20240819 | 135200 | 20291342400 | 32300 | 32350 | 32350 | 32300 | 261 |
| 314 | 20240819 | 135100 | 20282900000 | 32300 | 32350 | 32350 | 32300 | 1422 |
| 315 | 20240819 | 135000 | 20236937200 | 32350 | 32300 | 32350 | 32300 | 200 |
| 316 | 20240819 | 134900 | 20230471350 | 32350 | 32300 | 32350 | 32300 | 206 |
| 317 | 20240819 | 134800 | 20223811950 | 32300 | 32350 | 32350 | 32300 | 234 |
| 318 | 20240819 | 134700 | 20216250900 | 32300 | 32300 | 32350 | 32250 | 1568 |
| 319 | 20240819 | 134600 | 20165604750 | 32300 | 32300 | 32300 | 32250 | 209 |
| 320 | 20240819 | 134500 | 20158857250 | 32300 | 32250 | 32300 | 32250 | 153 |
| 321 | 20240819 | 134400 | 20153919600 | 32300 | 32250 | 32300 | 32250 | 220 |
| 322 | 20240819 | 134300 | 20146820000 | 32300 | 32250 | 32300 | 32250 | 323 |
| 323 | 20240819 | 134200 | 20136388800 | 32300 | 32300 | 32300 | 32250 | 351 |
| 324 | 20240819 | 134100 | 20125061550 | 32300 | 32300 | 32300 | 32250 | 959 |
| 325 | 20240819 | 134000 | 20094089900 | 32350 | 32350 | 32350 | 32300 | 431 |
| 326 | 20240819 | 133900 | 20080150250 | 32300 | 32350 | 32350 | 32250 | 2122 |
| 327 | 20240819 | 133800 | 20011608900 | 32350 | 32300 | 32350 | 32300 | 366 |
| 328 | 20240819 | 133700 | 19999774000 | 32300 | 32350 | 32350 | 32300 | 226 |
| 329 | 20240819 | 133600 | 19992465650 | 32350 | 32300 | 32350 | 32300 | 250 |
| 330 | 20240819 | 133500 | 19984384450 | 32300 | 32350 | 32350 | 32300 | 229 |
| 331 | 20240819 | 133400 | 19976977700 | 32300 | 32350 | 32350 | 32300 | 169 |
| 332 | 20240819 | 133300 | 19971515750 | 32350 | 32300 | 32350 | 32300 | 306 |
| 333 | 20240819 | 133200 | 19961624200 | 32350 | 32300 | 32350 | 32250 | 1183 |
| 334 | 20240819 | 133100 | 19923416200 | 32300 | 32250 | 32300 | 32250 | 282 |
| 335 | 20240819 | 133000 | 19914313600 | 32250 | 32350 | 32350 | 32250 | 1609 |
| 336 | 20240819 | 132900 | 19862346200 | 32300 | 32300 | 32350 | 32250 | 859 |
| 337 | 20240819 | 132800 | 19834599250 | 32250 | 32300 | 32300 | 32250 | 624 |
| 338 | 20240819 | 132700 | 19814467550 | 32300 | 32250 | 32300 | 32250 | 283 |
| 339 | 20240819 | 132600 | 19805330800 | 32250 | 32250 | 32300 | 32250 | 450 |
| 340 | 20240819 | 132500 | 19790802850 | 32250 | 32300 | 32300 | 32250 | 431 |
| 341 | 20240819 | 132400 | 19776886250 | 32300 | 32250 | 32300 | 32250 | 768 |
| 342 | 20240819 | 132300 | 19752098000 | 32300 | 32250 | 32300 | 32250 | 268 |
| 343 | 20240819 | 132200 | 19743451000 | 32250 | 32250 | 32300 | 32250 | 393 |
| 344 | 20240819 | 132100 | 19730763100 | 32250 | 32200 | 32250 | 32150 | 1196 |
| 345 | 20240819 | 132000 | 19692242500 | 32150 | 32150 | 32200 | 32150 | 517 |
| 346 | 20240819 | 131900 | 19675616850 | 32200 | 32200 | 32200 | 32150 | 1073 |
| 347 | 20240819 | 131800 | 19641094450 | 32200 | 32100 | 32200 | 32100 | 371 |
| 348 | 20240819 | 131700 | 19629162650 | 32100 | 32150 | 32200 | 32100 | 330 |
| 349 | 20240819 | 131600 | 19618559600 | 32150 | 32150 | 32200 | 32100 | 572 |
| 350 | 20240819 | 131500 | 19600174200 | 32150 | 32200 | 32200 | 32150 | 574 |
| 351 | 20240819 | 131400 | 19581714200 | 32100 | 32100 | 32200 | 32100 | 1164 |
| 352 | 20240819 | 131300 | 19544316500 | 32100 | 32150 | 32200 | 32100 | 811 |
| 353 | 20240819 | 131200 | 19518250600 | 32200 | 32150 | 32200 | 32150 | 491 |
| 354 | 20240819 | 131100 | 19502462900 | 32200 | 32150 | 32250 | 32150 | 2915 |
| 355 | 20240819 | 131000 | 19408713600 | 32200 | 32200 | 32300 | 32150 | 1440 |
| 356 | 20240819 | 130900 | 19362344200 | 32200 | 32350 | 32350 | 32200 | 3033 |
| 357 | 20240819 | 130800 | 19264566550 | 32300 | 32400 | 32400 | 32300 | 429 |
| 358 | 20240819 | 130700 | 19250686850 | 32350 | 32300 | 32400 | 32300 | 3372 |
| 359 | 20240819 | 130600 | 19141684750 | 32300 | 32300 | 32350 | 32300 | 170 |
| 360 | 20240819 | 130500 | 19136192900 | 32300 | 32250 | 32350 | 32250 | 326 |
| 361 | 20240819 | 130400 | 19125666050 | 32250 | 32300 | 32350 | 32200 | 4023 |
| 362 | 20240819 | 130300 | 18995771850 | 32350 | 32300 | 32350 | 32300 | 729 |
| 363 | 20240819 | 130200 | 18972217850 | 32350 | 32350 | 32400 | 32300 | 1545 |
| 364 | 20240819 | 130100 | 18922233450 | 32400 | 32350 | 32400 | 32350 | 1542 |
| 365 | 20240819 | 130000 | 18872347900 | 32400 | 32350 | 32400 | 32350 | 1507 |
| 366 | 20240819 | 125900 | 18823550000 | 32350 | 32350 | 32400 | 32350 | 514 |
| 367 | 20240819 | 125800 | 18806911050 | 32400 | 32400 | 32400 | 32350 | 300 |
| 368 | 20240819 | 125700 | 18797203600 | 32350 | 32400 | 32400 | 32350 | 376 |
| 369 | 20240819 | 125600 | 18785025450 | 32400 | 32350 | 32400 | 32350 | 714 |
| 370 | 20240819 | 125500 | 18761905150 | 32400 | 32400 | 32400 | 32350 | 134 |
| 371 | 20240819 | 125400 | 18757564100 | 32350 | 32400 | 32400 | 32350 | 1651 |
| 372 | 20240819 | 125300 | 18704075150 | 32400 | 32400 | 32450 | 32400 | 693 |
| 373 | 20240819 | 125200 | 18681614650 | 32400 | 32450 | 32450 | 32400 | 371 |
| 374 | 20240819 | 125100 | 18669587500 | 32450 | 32400 | 32450 | 32350 | 315 |
| 375 | 20240819 | 125000 | 18659380150 | 32400 | 32400 | 32400 | 32350 | 671 |
| 376 | 20240819 | 124900 | 18637640300 | 32400 | 32350 | 32400 | 32300 | 2751 |
| 377 | 20240819 | 124800 | 18548572400 | 32300 | 32250 | 32300 | 32250 | 262 |
| 378 | 20240819 | 124700 | 18540112600 | 32300 | 32350 | 32350 | 32250 | 751 |
| 379 | 20240819 | 124600 | 18515860900 | 32300 | 32250 | 32350 | 32250 | 697 |
| 380 | 20240819 | 124500 | 18493323350 | 32250 | 32300 | 32350 | 32250 | 1170 |
| 381 | 20240819 | 124400 | 18455543000 | 32300 | 32300 | 32350 | 32250 | 604 |
| 382 | 20240819 | 124300 | 18436041100 | 32250 | 32350 | 32450 | 32250 | 723 |
| 383 | 20240819 | 124200 | 18412679250 | 32350 | 32300 | 32350 | 32300 | 630 |
| 384 | 20240819 | 124100 | 18392304500 | 32300 | 32300 | 32300 | 32250 | 2261 |
| 385 | 20240819 | 124000 | 18319333900 | 32300 | 32400 | 32400 | 32300 | 3733 |
| 386 | 20240819 | 123900 | 18198612900 | 32350 | 32500 | 32500 | 32350 | 1389 |
| 387 | 20240819 | 123800 | 18153596250 | 32500 | 32500 | 32500 | 32400 | 5193 |
| 388 | 20240819 | 123700 | 17985263950 | 32500 | 32550 | 32550 | 32450 | 2269 |
| 389 | 20240819 | 123600 | 17911518300 | 32500 | 32550 | 32550 | 32500 | 484 |
| 390 | 20240819 | 123500 | 17895775900 | 32500 | 32500 | 32550 | 32500 | 301 |
| 391 | 20240819 | 123400 | 17885981800 | 32500 | 32500 | 32550 | 32500 | 144 |
| 392 | 20240819 | 123300 | 17881299350 | 32500 | 32500 | 32550 | 32450 | 570 |
| 393 | 20240819 | 123200 | 17862772900 | 32500 | 32500 | 32550 | 32500 | 608 |
| 394 | 20240819 | 123100 | 17843012400 | 32500 | 32450 | 32550 | 32450 | 399 |
| 395 | 20240819 | 123000 | 17830029700 | 32500 | 32450 | 32500 | 32450 | 1042 |
| 396 | 20240819 | 122900 | 17796180650 | 32450 | 32450 | 32500 | 32450 | 385 |
| 397 | 20240819 | 122800 | 17783678000 | 32450 | 32550 | 32550 | 32450 | 1930 |
| 398 | 20240819 | 122700 | 17720942950 | 32550 | 32550 | 32550 | 32500 | 398 |
| 399 | 20240819 | 122600 | 17707992350 | 32550 | 32550 | 32550 | 32500 | 355 |
| 400 | 20240819 | 122500 | 17696442550 | 32550 | 32550 | 32550 | 32500 | 233 |
| 401 | 20240819 | 122400 | 17688859550 | 32550 | 32500 | 32550 | 32500 | 725 |
| 402 | 20240819 | 122300 | 17665272700 | 32550 | 32500 | 32550 | 32500 | 62 |
| 403 | 20240819 | 122200 | 17663254950 | 32500 | 32550 | 32550 | 32450 | 744 |
| 404 | 20240819 | 122100 | 17639070200 | 32550 | 32600 | 32600 | 32550 | 575 |
| 405 | 20240819 | 122000 | 17620345650 | 32550 | 32550 | 32600 | 32550 | 476 |
| 406 | 20240819 | 121900 | 17604837250 | 32600 | 32550 | 32600 | 32550 | 637 |
| 407 | 20240819 | 121800 | 17584078050 | 32550 | 32550 | 32600 | 32500 | 1130 |
| 408 | 20240819 | 121700 | 17547298350 | 32550 | 32550 | 32600 | 32500 | 2511 |
| 409 | 20240819 | 121600 | 17465552600 | 32500 | 32500 | 32550 | 32450 | 2480 |
| 410 | 20240819 | 121500 | 17384956700 | 32500 | 32500 | 32500 | 32450 | 421 |
| 411 | 20240819 | 121400 | 17371278050 | 32450 | 32500 | 32500 | 32450 | 827 |
| 412 | 20240819 | 121300 | 17344430100 | 32450 | 32500 | 32500 | 32450 | 384 |
| 413 | 20240819 | 121200 | 17331959350 | 32450 | 32450 | 32500 | 32400 | 249 |
| 414 | 20240819 | 121100 | 17323875150 | 32450 | 32500 | 32500 | 32400 | 728 |
| 415 | 20240819 | 121000 | 17300256100 | 32500 | 32450 | 32500 | 32350 | 1035 |
| 416 | 20240819 | 120900 | 17266668550 | 32400 | 32450 | 32450 | 32300 | 3435 |
| 417 | 20240819 | 120800 | 17155441450 | 32450 | 32500 | 32500 | 32400 | 593 |
| 418 | 20240819 | 120700 | 17136197550 | 32500 | 32450 | 32500 | 32450 | 461 |
| 419 | 20240819 | 120600 | 17121230900 | 32450 | 32500 | 32550 | 32450 | 1242 |
| 420 | 20240819 | 120500 | 17080866400 | 32550 | 32500 | 32550 | 32500 | 353 |
| 421 | 20240819 | 120400 | 17069387650 | 32500 | 32550 | 32550 | 32500 | 233 |
| 422 | 20240819 | 120300 | 17061811100 | 32550 | 32550 | 32550 | 32500 | 339 |
| 423 | 20240819 | 120200 | 17050782900 | 32550 | 32550 | 32550 | 32450 | 1507 |
| 424 | 20240819 | 120100 | 17001778350 | 32500 | 32500 | 32550 | 32500 | 632 |
| 425 | 20240819 | 120000 | 16981231700 | 32500 | 32550 | 32550 | 32500 | 646 |
| 426 | 20240819 | 115900 | 16960229050 | 32550 | 32500 | 32550 | 32500 | 225 |
| 427 | 20240819 | 115800 | 16952908100 | 32500 | 32450 | 32550 | 32450 | 769 |
| 428 | 20240819 | 115700 | 16927915450 | 32500 | 32450 | 32500 | 32450 | 509 |
| 429 | 20240819 | 115600 | 16911391950 | 32450 | 32500 | 32500 | 32450 | 301 |
| 430 | 20240819 | 115500 | 16901612550 | 32500 | 32450 | 32500 | 32450 | 245 |
| 431 | 20240819 | 115400 | 16893651750 | 32500 | 32450 | 32500 | 32450 | 307 |
| 432 | 20240819 | 115300 | 16883678600 | 32450 | 32450 | 32550 | 32450 | 930 |
| 433 | 20240819 | 115200 | 16853453950 | 32500 | 32500 | 32500 | 32450 | 418 |
| 434 | 20240819 | 115100 | 16839873100 | 32500 | 32500 | 32500 | 32450 | 744 |
| 435 | 20240819 | 115000 | 16815720550 | 32500 | 32550 | 32550 | 32450 | 551 |
| 436 | 20240819 | 114900 | 16797806350 | 32500 | 32400 | 32500 | 32400 | 2444 |
| 437 | 20240819 | 114800 | 16718419900 | 32450 | 32400 | 32450 | 32400 | 292 |
| 438 | 20240819 | 114700 | 16708948500 | 32450 | 32400 | 32450 | 32400 | 426 |
| 439 | 20240819 | 114600 | 16695133150 | 32450 | 32400 | 32450 | 32400 | 459 |
| 440 | 20240819 | 114500 | 16680248550 | 32450 | 32400 | 32450 | 32350 | 479 |
| 441 | 20240819 | 114400 | 16664726400 | 32400 | 32350 | 32450 | 32350 | 848 |
| 442 | 20240819 | 114300 | 16637253600 | 32350 | 32350 | 32400 | 32300 | 1725 |
| 443 | 20240819 | 114200 | 16581449550 | 32350 | 32350 | 32350 | 32300 | 659 |
| 444 | 20240819 | 114100 | 16560135600 | 32350 | 32300 | 32350 | 32300 | 295 |
| 445 | 20240819 | 114000 | 16550596950 | 32300 | 32300 | 32350 | 32300 | 259 |
| 446 | 20240819 | 113900 | 16542221050 | 32300 | 32300 | 32400 | 32300 | 1610 |
| 447 | 20240819 | 113800 | 16490169350 | 32350 | 32300 | 32350 | 32300 | 1468 |
| 448 | 20240819 | 113700 | 16442742000 | 32350 | 32350 | 32400 | 32300 | 799 |
| 449 | 20240819 | 113600 | 16416889600 | 32350 | 32450 | 32450 | 32350 | 307 |
| 450 | 20240819 | 113500 | 16406944700 | 32450 | 32400 | 32450 | 32350 | 298 |
| 451 | 20240819 | 113400 | 16397287750 | 32400 | 32400 | 32400 | 32350 | 659 |
| 452 | 20240819 | 113300 | 16375937800 | 32400 | 32400 | 32450 | 32350 | 493 |
| 453 | 20240819 | 113200 | 16359963450 | 32450 | 32400 | 32450 | 32350 | 944 |
| 454 | 20240819 | 113100 | 16329382200 | 32400 | 32450 | 32450 | 32350 | 475 |
| 455 | 20240819 | 113000 | 16314000200 | 32450 | 32350 | 32450 | 32350 | 215 |
| 456 | 20240819 | 112900 | 16307030900 | 32350 | 32350 | 32450 | 32350 | 846 |
| 457 | 20240819 | 112800 | 16279647150 | 32400 | 32450 | 32450 | 32400 | 576 |
| 458 | 20240819 | 112700 | 16260972700 | 32400 | 32500 | 32500 | 32400 | 582 |
| 459 | 20240819 | 112600 | 16242076900 | 32450 | 32500 | 32500 | 32450 | 673 |
| 460 | 20240819 | 112500 | 16220216250 | 32450 | 32400 | 32500 | 32400 | 905 |
| 461 | 20240819 | 112400 | 16190871850 | 32350 | 32300 | 32350 | 32300 | 434 |
| 462 | 20240819 | 112300 | 16176838000 | 32300 | 32350 | 32400 | 32300 | 377 |
| 463 | 20240819 | 112200 | 16164635750 | 32350 | 32350 | 32400 | 32350 | 382 |
| 464 | 20240819 | 112100 | 16152271750 | 32300 | 32300 | 32350 | 32300 | 310 |
| 465 | 20240819 | 112000 | 16142248950 | 32350 | 32400 | 32400 | 32300 | 885 |
| 466 | 20240819 | 111900 | 16113635000 | 32350 | 32400 | 32400 | 32300 | 1302 |
| 467 | 20240819 | 111800 | 16071518200 | 32350 | 32400 | 32450 | 32350 | 566 |
| 468 | 20240819 | 111700 | 16053187900 | 32400 | 32350 | 32400 | 32300 | 1122 |
| 469 | 20240819 | 111600 | 16016868600 | 32350 | 32350 | 32400 | 32350 | 1007 |
| 470 | 20240819 | 111500 | 15984281550 | 32350 | 32400 | 32400 | 32300 | 876 |
| 471 | 20240819 | 111400 | 15955935900 | 32400 | 32500 | 32500 | 32400 | 3177 |
| 472 | 20240819 | 111300 | 15852876050 | 32450 | 32550 | 32550 | 32450 | 1503 |
| 473 | 20240819 | 111200 | 15804029600 | 32500 | 32550 | 32650 | 32450 | 1513 |
| 474 | 20240819 | 111100 | 15754799150 | 32650 | 32600 | 32650 | 32500 | 2021 |
| 475 | 20240819 | 111000 | 15688866450 | 32600 | 32450 | 32700 | 32400 | 9810 |
| 476 | 20240819 | 110900 | 15369355600 | 32450 | 32400 | 32500 | 32400 | 1532 |
| 477 | 20240819 | 110800 | 15319644050 | 32450 | 32400 | 32450 | 32350 | 686 |
| 478 | 20240819 | 110700 | 15297424600 | 32400 | 32250 | 32400 | 32250 | 2014 |
| 479 | 20240819 | 110600 | 15232387100 | 32250 | 32400 | 32400 | 32250 | 4509 |
| 480 | 20240819 | 110500 | 15086626500 | 32400 | 32400 | 32450 | 32350 | 1319 |
| 481 | 20240819 | 110400 | 15043881300 | 32350 | 32400 | 32400 | 32350 | 2149 |
| 482 | 20240819 | 110300 | 14974347850 | 32400 | 32550 | 32600 | 32350 | 5074 |
| 483 | 20240819 | 110200 | 14809637600 | 32550 | 32600 | 32650 | 32550 | 2083 |
| 484 | 20240819 | 110100 | 14741724650 | 32600 | 32600 | 32650 | 32500 | 2954 |
| 485 | 20240819 | 110000 | 14645505100 | 32600 | 32650 | 32650 | 32550 | 5326 |
| 486 | 20240819 | 105900 | 14471931200 | 32650 | 32550 | 32650 | 32500 | 7703 |
| 487 | 20240819 | 105800 | 14221100050 | 32550 | 32550 | 32550 | 32500 | 2584 |
| 488 | 20240819 | 105700 | 14137033500 | 32550 | 32450 | 32550 | 32450 | 10252 |
| 489 | 20240819 | 105600 | 13803668700 | 32450 | 32400 | 32450 | 32350 | 6399 |
| 490 | 20240819 | 105500 | 13596245150 | 32400 | 32250 | 32400 | 32250 | 4548 |
| 491 | 20240819 | 105400 | 13449198050 | 32300 | 32300 | 32300 | 32250 | 1834 |
| 492 | 20240819 | 105300 | 13389964050 | 32300 | 32300 | 32300 | 32250 | 1090 |
| 493 | 20240819 | 105200 | 13354764950 | 32300 | 32250 | 32300 | 32250 | 1678 |
| 494 | 20240819 | 105100 | 13300597950 | 32300 | 32300 | 32300 | 32250 | 1943 |
| 495 | 20240819 | 105000 | 13237874100 | 32300 | 32350 | 32350 | 32200 | 3365 |
| 496 | 20240819 | 104900 | 13129170450 | 32300 | 32150 | 32350 | 32150 | 6577 |
| 497 | 20240819 | 104800 | 12917052250 | 32150 | 32200 | 32200 | 32100 | 2336 |
| 498 | 20240819 | 104700 | 12841911250 | 32200 | 32200 | 32250 | 32150 | 12179 |
| 499 | 20240819 | 104600 | 12449555850 | 32250 | 32200 | 32250 | 32150 | 3422 |
| 500 | 20240819 | 104500 | 12339349500 | 32150 | 32050 | 32150 | 32050 | 5261 |
| 501 | 20240819 | 104400 | 12170395650 | 32100 | 32100 | 32100 | 32050 | 1201 |
| 502 | 20240819 | 104300 | 12131865350 | 32100 | 32050 | 32100 | 31950 | 3009 |
| 503 | 20240819 | 104200 | 12035549850 | 32050 | 32050 | 32050 | 31950 | 1951 |
| 504 | 20240819 | 104100 | 11973128700 | 32000 | 32000 | 32050 | 31950 | 2079 |
| 505 | 20240819 | 104000 | 11906576850 | 32000 | 32000 | 32100 | 31950 | 2084 |
| 506 | 20240819 | 103900 | 11839867300 | 32050 | 32000 | 32150 | 31950 | 8456 |
| 507 | 20240819 | 103800 | 11568952550 | 32000 | 31900 | 32000 | 31850 | 2553 |
| 508 | 20240819 | 103700 | 11487376150 | 31900 | 31850 | 31950 | 31850 | 6375 |
| 509 | 20240819 | 103600 | 11283922450 | 31800 | 31700 | 31850 | 31650 | 5005 |
| 510 | 20240819 | 103500 | 11124947050 | 31650 | 31750 | 31750 | 31650 | 659 |
| 511 | 20240819 | 103400 | 11104053200 | 31750 | 31700 | 31750 | 31650 | 1397 |
| 512 | 20240819 | 103300 | 11059766800 | 31700 | 31700 | 31700 | 31650 | 905 |
| 513 | 20240819 | 103200 | 11031080150 | 31700 | 31700 | 31700 | 31650 | 794 |
| 514 | 20240819 | 103100 | 11005936300 | 31700 | 31600 | 31700 | 31550 | 834 |
| 515 | 20240819 | 103000 | 10979544900 | 31600 | 31650 | 31650 | 31500 | 1126 |
| 516 | 20240819 | 102900 | 10944064200 | 31500 | 31600 | 31650 | 31500 | 459 |
| 517 | 20240819 | 102800 | 10929590100 | 31600 | 31600 | 31650 | 31500 | 3379 |
| 518 | 20240819 | 102700 | 10822947650 | 31600 | 31600 | 31600 | 31550 | 219 |
| 519 | 20240819 | 102600 | 10816034300 | 31600 | 31650 | 31650 | 31600 | 3187 |
| 520 | 20240819 | 102500 | 10715287900 | 31650 | 31650 | 31650 | 31600 | 658 |
| 521 | 20240819 | 102400 | 10694464800 | 31650 | 31650 | 31700 | 31600 | 625 |
| 522 | 20240819 | 102300 | 10674683850 | 31650 | 31700 | 31700 | 31650 | 153 |
| 523 | 20240819 | 102200 | 10669837450 | 31650 | 31750 | 31750 | 31650 | 3832 |
| 524 | 20240819 | 102100 | 10548366600 | 31750 | 31700 | 31750 | 31650 | 2439 |
| 525 | 20240819 | 102000 | 10471055900 | 31650 | 31550 | 31700 | 31550 | 1042 |
| 526 | 20240819 | 101900 | 10438082200 | 31600 | 31600 | 31600 | 31550 | 269 |
| 527 | 20240819 | 101800 | 10429582350 | 31600 | 31600 | 31600 | 31550 | 1439 |
| 528 | 20240819 | 101700 | 10384143600 | 31550 | 31550 | 31650 | 31550 | 433 |
| 529 | 20240819 | 101600 | 10370476550 | 31550 | 31650 | 31650 | 31550 | 3117 |
| 530 | 20240819 | 101500 | 10271971900 | 31650 | 31700 | 31700 | 31600 | 1093 |
| 531 | 20240819 | 101400 | 10237369400 | 31650 | 31550 | 31700 | 31550 | 1423 |
| 532 | 20240819 | 101300 | 10192365750 | 31600 | 31600 | 31650 | 31600 | 1662 |
| 533 | 20240819 | 101200 | 10139844700 | 31600 | 31700 | 31700 | 31600 | 4652 |
| 534 | 20240819 | 101100 | 9992522450 | 31650 | 31650 | 31700 | 31600 | 1535 |
| 535 | 20240819 | 101000 | 9943943700 | 31650 | 31550 | 31650 | 31550 | 1083 |
| 536 | 20240819 | 100900 | 9909720700 | 31550 | 31550 | 31650 | 31550 | 1173 |
| 537 | 20240819 | 100800 | 9872658100 | 31550 | 31500 | 31600 | 31450 | 2601 |
| 538 | 20240819 | 100700 | 9790672850 | 31500 | 31350 | 31500 | 31350 | 1575 |
| 539 | 20240819 | 100600 | 9741161450 | 31350 | 31350 | 31400 | 31300 | 1397 |
| 540 | 20240819 | 100500 | 9697366950 | 31350 | 31400 | 31400 | 31350 | 896 |
| 541 | 20240819 | 100400 | 9669263100 | 31350 | 31350 | 31350 | 31300 | 587 |
| 542 | 20240819 | 100300 | 9650863350 | 31350 | 31250 | 31350 | 31200 | 1015 |
| 543 | 20240819 | 100200 | 9619124250 | 31250 | 31300 | 31350 | 31250 | 459 |
| 544 | 20240819 | 100100 | 9604767300 | 31250 | 31300 | 31350 | 31250 | 542 |
| 545 | 20240819 | 100000 | 9587814300 | 31300 | 31100 | 31300 | 31100 | 3243 |
| 546 | 20240819 | 095900 | 9486634750 | 31100 | 31150 | 31150 | 31100 | 1479 |
| 547 | 20240819 | 095800 | 9440609850 | 31150 | 31050 | 31150 | 31000 | 2395 |
| 548 | 20240819 | 095700 | 9366241250 | 31000 | 31150 | 31150 | 31000 | 5812 |
| 549 | 20240819 | 095600 | 9185791000 | 31100 | 31100 | 31150 | 31100 | 1446 |
| 550 | 20240819 | 095500 | 9140812300 | 31100 | 31200 | 31200 | 31100 | 3102 |
| 551 | 20240819 | 095400 | 9044254050 | 31100 | 31200 | 31200 | 31100 | 1597 |
| 552 | 20240819 | 095300 | 8994493950 | 31200 | 31200 | 31250 | 31150 | 2264 |
| 553 | 20240819 | 095200 | 8923835500 | 31150 | 31150 | 31250 | 31100 | 1391 |
| 554 | 20240819 | 095100 | 8880481850 | 31200 | 31050 | 31200 | 31000 | 5681 |
| 555 | 20240819 | 095000 | 8703845050 | 31050 | 31100 | 31150 | 31000 | 9167 |
| 556 | 20240819 | 094900 | 8419175700 | 31100 | 31150 | 31250 | 31050 | 8781 |
| 557 | 20240819 | 094800 | 8145836250 | 31200 | 31250 | 31300 | 31150 | 5653 |
| 558 | 20240819 | 094700 | 7969391200 | 31350 | 31350 | 31400 | 31250 | 5433 |
| 559 | 20240819 | 094600 | 7799379100 | 31350 | 31400 | 31400 | 31350 | 1823 |
| 560 | 20240819 | 094500 | 7742202700 | 31350 | 31450 | 31450 | 31350 | 417 |
| 561 | 20240819 | 094400 | 7729106750 | 31450 | 31400 | 31450 | 31400 | 798 |
| 562 | 20240819 | 094300 | 7704033850 | 31450 | 31300 | 31500 | 31250 | 7051 |
| 563 | 20240819 | 094200 | 7482629100 | 31300 | 31400 | 31450 | 31250 | 10447 |
| 564 | 20240819 | 094100 | 7155268450 | 31400 | 31400 | 31500 | 31400 | 642 |
| 565 | 20240819 | 094000 | 7135074550 | 31450 | 31350 | 31450 | 31350 | 3555 |
| 566 | 20240819 | 093900 | 7023517200 | 31350 | 31450 | 31450 | 31350 | 7544 |
| 567 | 20240819 | 093800 | 6786866300 | 31450 | 31400 | 31450 | 31400 | 973 |
| 568 | 20240819 | 093700 | 6756287100 | 31400 | 31450 | 31500 | 31350 | 2826 |
| 569 | 20240819 | 093600 | 6667559350 | 31450 | 31400 | 31450 | 31350 | 3193 |
| 570 | 20240819 | 093500 | 6567352950 | 31450 | 31600 | 31600 | 31350 | 11792 |
| 571 | 20240819 | 093400 | 6196277150 | 31600 | 31700 | 31700 | 31550 | 2539 |
| 572 | 20240819 | 093300 | 6116018450 | 31700 | 31800 | 31800 | 31650 | 2012 |
| 573 | 20240819 | 093200 | 6052213550 | 31800 | 31750 | 31800 | 31650 | 4469 |
| 574 | 20240819 | 093100 | 5910412450 | 31750 | 31550 | 31750 | 31500 | 3029 |
| 575 | 20240819 | 093000 | 5814771500 | 31550 | 31600 | 31700 | 31450 | 6651 |
| 576 | 20240819 | 092900 | 5605151650 | 31600 | 31550 | 31750 | 31500 | 2064 |
| 577 | 20240819 | 092800 | 5540010550 | 31600 | 31650 | 31650 | 31500 | 5169 |
| 578 | 20240819 | 092700 | 5376801100 | 31650 | 31850 | 31850 | 31650 | 3580 |
| 579 | 20240819 | 092600 | 5263223300 | 31800 | 31800 | 31850 | 31600 | 6361 |
| 580 | 20240819 | 092500 | 5061730900 | 31800 | 31800 | 31850 | 31800 | 277 |
| 581 | 20240819 | 092400 | 5052920750 | 31800 | 31950 | 31950 | 31750 | 7716 |
| 582 | 20240819 | 092300 | 4807544400 | 31900 | 31950 | 31950 | 31850 | 2154 |
| 583 | 20240819 | 092200 | 4738839600 | 31900 | 31800 | 31950 | 31800 | 2230 |
| 584 | 20240819 | 092100 | 4667788850 | 31800 | 31750 | 31850 | 31750 | 1942 |
| 585 | 20240819 | 092000 | 4606050300 | 31750 | 31650 | 31800 | 31650 | 1054 |
| 586 | 20240819 | 091900 | 4572589650 | 31750 | 31650 | 31800 | 31600 | 3315 |
| 587 | 20240819 | 091800 | 4467529550 | 31600 | 31600 | 31700 | 31550 | 1626 |
| 588 | 20240819 | 091700 | 4416175800 | 31550 | 31550 | 31600 | 31400 | 9249 |
| 589 | 20240819 | 091600 | 4125144700 | 31550 | 31500 | 31650 | 31450 | 9099 |
| 590 | 20240819 | 091500 | 3837643550 | 31500 | 31500 | 31550 | 31350 | 8274 |
| 591 | 20240819 | 091400 | 3577474650 | 31550 | 31500 | 31600 | 31500 | 3572 |
| 592 | 20240819 | 091300 | 3464756050 | 31500 | 31900 | 31950 | 31500 | 11779 |
| 593 | 20240819 | 091200 | 3090988200 | 31900 | 31950 | 32000 | 31850 | 5933 |
| 594 | 20240819 | 091100 | 2901751550 | 31950 | 32050 | 32050 | 31900 | 6405 |
| 595 | 20240819 | 091000 | 2696941800 | 32050 | 32050 | 32100 | 32000 | 2465 |
| 596 | 20240819 | 090900 | 2617913650 | 32000 | 31950 | 32050 | 31900 | 3180 |
| 597 | 20240819 | 090800 | 2516252650 | 31900 | 31800 | 32000 | 31800 | 5439 |
| 598 | 20240819 | 090700 | 2342811600 | 31800 | 31850 | 31850 | 31700 | 3014 |
| 599 | 20240819 | 090600 | 2247064300 | 31850 | 31900 | 31900 | 31700 | 6847 |
| 600 | 20240819 | 090500 | 2029453450 | 31900 | 32000 | 32050 | 31850 | 4776 |
| 601 | 20240819 | 090400 | 1876869400 | 32000 | 31950 | 32150 | 31950 | 5658 |
| 602 | 20240819 | 090300 | 1695720100 | 31950 | 31800 | 32000 | 31800 | 5990 |
| 603 | 20240819 | 090200 | 1504584400 | 31850 | 31850 | 31950 | 31700 | 12442 |
| 604 | 20240819 | 090100 | 1108823300 | 31900 | 32050 | 32100 | 31850 | 13687 |
| 605 | 20240819 | 090000 | 671247200 | 32150 | 32000 | 32250 | 31900 | 19346 |